M&G (MNG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M&G

Date Open High Low Close* Volume
29/05/2020 150.00p 150.40p 138.70p 140.00p 34297496
28/05/2020 150.00p 151.70p 147.25p 150.00p 31560904
27/05/2020 132.00p 141.60p 129.45p 140.00p 29923996
26/05/2020 127.25p 129.10p 124.00p 127.30p 8099769
22/05/2020 120.00p 125.45p 115.30p 123.55p 7555945
21/05/2020 119.95p 121.95p 116.50p 120.70p 7413410
20/05/2020 122.70p 123.69p 116.95p 118.50p 5918338
19/05/2020 120.15p 123.95p 119.20p 121.45p 8749523
18/05/2020 112.95p 118.25p 111.25p 117.75p 9209106
15/05/2020 115.60p 118.90p 108.90p 109.15p 11341119
14/05/2020 118.00p 121.68p 110.75p 113.40p 9663483
13/05/2020 126.35p 128.75p 117.80p 119.25p 10101803
12/05/2020 127.35p 131.80p 127.05p 128.70p 6895698
11/05/2020 132.00p 133.97p 126.35p 128.95p 6110498
07/05/2020 125.60p 131.60p 125.15p 131.60p 11760504
06/05/2020 123.30p 130.40p 122.63p 127.30p 6904865
05/05/2020 126.85p 127.95p 123.70p 124.00p 5580553
01/05/2020 129.35p 133.63p 126.15p 129.20p 4770397
30/04/2020 141.25p 141.88p 129.15p 132.25p 12751003
29/04/2020 131.50p 140.20p 130.00p 139.30p 10304685
28/04/2020 124.85p 133.35p 124.55p 129.85p 12914280
27/04/2020 128.75p 132.70p 122.61p 125.90p 7180317
24/04/2020 124.95p 129.30p 120.55p 125.00p 6774595
23/04/2020 129.95p 129.95p 125.70p 126.00p 7890246
22/04/2020 129.50p 131.85p 128.00p 128.00p 10353274
21/04/2020 128.30p 131.60p 127.25p 128.35p 10138189
20/04/2020 131.35p 132.30p 128.00p 132.30p 9280386
17/04/2020 134.25p 135.85p 129.00p 130.50p 24753352
16/04/2020 135.80p 138.65p 127.85p 128.40p 17815916
15/04/2020 144.55p 147.25p 143.00p 146.00p 14443313
14/04/2020 144.00p 146.90p 139.21p 146.00p 11346388
09/04/2020 135.70p 142.80p 128.25p 142.00p 17682276
08/04/2020 125.75p 134.00p 119.80p 134.00p 15054819
07/04/2020 121.50p 137.75p 121.30p 130.05p 13142840
06/04/2020 113.95p 119.46p 112.05p 117.80p 10282142
03/04/2020 118.35p 118.55p 108.45p 109.40p 10319871
02/04/2020 109.00p 120.15p 108.10p 118.80p 22563580
01/04/2020 109.60p 114.90p 105.00p 109.00p 19847046
31/03/2020 119.40p 127.50p 111.00p 112.60p 14155980
30/03/2020 132.10p 134.69p 116.50p 117.50p 10940943
27/03/2020 138.90p 141.10p 123.66p 134.60p 11433338
26/03/2020 147.90p 149.90p 138.40p 140.60p 14776445
25/03/2020 139.10p 170.50p 135.70p 150.50p 22908920
24/03/2020 121.20p 139.00p 120.40p 139.00p 14878513
23/03/2020 103.60p 116.80p 101.40p 116.80p 12104307
20/03/2020 132.00p 134.20p 105.00p 110.60p 40045480
19/03/2020 95.30p 128.20p 89.55p 125.90p 62873932
18/03/2020 97.10p 103.20p 86.40p 93.65p 37359528
17/03/2020 115.30p 115.30p 91.60p 101.30p 21522494
16/03/2020 135.00p 139.00p 105.40p 109.40p 22389318
13/03/2020 151.70p 160.20p 143.50p 146.20p 16998172
12/03/2020 158.20p 158.20p 146.40p 148.60p 18748146
11/03/2020 171.50p 174.20p 166.00p 168.00p 13177118
10/03/2020 178.20p 182.30p 167.00p 170.20p 12972572
09/03/2020 183.70p 184.70p 165.80p 172.40p 13585251
06/03/2020 193.30p 195.00p 185.20p 189.50p 12418271
05/03/2020 202.80p 204.00p 192.25p 197.90p 7706068
04/03/2020 203.60p 206.40p 197.70p 202.60p 10817238
03/03/2020 196.60p 204.60p 195.50p 202.60p 13806808
02/03/2020 202.60p 205.40p 190.10p 193.60p 13979952
28/02/2020 202.40p 210.80p 195.10p 198.80p 18924076
27/02/2020 220.40p 222.00p 210.40p 210.80p 11899742
26/02/2020 226.00p 226.40p 220.60p 223.60p 11925359
25/02/2020 232.80p 233.60p 227.20p 227.80p 9833686
24/02/2020 240.00p 241.40p 229.60p 231.40p 8440760
21/02/2020 249.00p 251.40p 244.60p 244.60p 11722859
20/02/2020 250.00p 252.20p 248.60p 249.80p 4197557
19/02/2020 248.40p 252.56p 247.80p 251.40p 4809876
18/02/2020 244.80p 249.00p 243.80p 249.00p 3778565
17/02/2020 249.20p 251.50p 244.80p 246.60p 4839758
14/02/2020 247.80p 250.20p 247.34p 249.00p 7304459
13/02/2020 246.00p 247.20p 240.40p 247.20p 5302343
12/02/2020 244.20p 248.80p 243.40p 246.00p 6417082
11/02/2020 241.20p 244.20p 240.40p 244.20p 10899832
10/02/2020 238.20p 242.40p 238.20p 240.20p 4135240
07/02/2020 240.00p 240.21p 237.20p 239.20p 5683622
06/02/2020 242.80p 244.28p 237.00p 239.00p 7275624
05/02/2020 242.20p 244.80p 241.88p 242.00p 6133955
04/02/2020 243.80p 248.40p 242.60p 243.00p 12003672
03/02/2020 241.00p 245.40p 240.40p 243.40p 4492851
31/01/2020 245.40p 245.40p 237.20p 240.20p 6407905
30/01/2020 242.60p 246.00p 242.40p 242.40p 5177047
29/01/2020 245.40p 248.40p 244.40p 245.00p 4788342
28/01/2020 242.60p 246.60p 241.00p 244.60p 5744167
27/01/2020 241.00p 243.80p 238.40p 242.00p 6669011
24/01/2020 244.40p 248.80p 244.40p 245.40p 5359729
23/01/2020 246.00p 248.85p 244.00p 244.00p 5480259
22/01/2020 247.00p 248.20p 244.20p 245.80p 6231780
21/01/2020 247.80p 250.79p 246.40p 249.60p 6095977
20/01/2020 245.20p 249.00p 245.20p 249.00p 4621277
17/01/2020 242.00p 248.00p 240.80p 246.20p 7273601
16/01/2020 239.60p 242.40p 239.00p 242.00p 6116562
15/01/2020 239.20p 241.25p 236.40p 240.60p 6624120
14/01/2020 243.00p 243.00p 240.20p 240.60p 5743615
13/01/2020 243.00p 244.00p 241.20p 242.60p 4144620
10/01/2020 245.00p 245.60p 242.20p 243.20p 4671715
09/01/2020 245.00p 248.66p 242.80p 243.20p 4945144
08/01/2020 244.20p 247.20p 242.20p 245.60p 5011281
07/01/2020 247.60p 250.60p 244.20p 244.80p 5242573
06/01/2020 246.00p 247.40p 244.80p 246.60p 4147581
03/01/2020 242.80p 248.00p 240.80p 248.00p 6228563
02/01/2020 239.20p 245.80p 237.40p 243.80p 4867137
31/12/2019 239.60p 240.19p 237.00p 237.20p 2042966
30/12/2019 238.20p 239.80p 237.00p 238.40p 2987835
27/12/2019 239.40p 241.20p 238.00p 238.00p 2423002
24/12/2019 238.00p 241.80p 236.90p 238.00p 1422399
23/12/2019 237.00p 241.30p 236.40p 237.60p 3877890
20/12/2019 236.40p 240.40p 236.40p 237.60p 10025878
19/12/2019 234.00p 238.00p 234.00p 236.80p 9533335
18/12/2019 235.00p 235.40p 232.00p 234.00p 8794941
17/12/2019 242.00p 243.50p 235.20p 235.20p 14740990
16/12/2019 244.00p 249.80p 243.40p 243.40p 17705520
13/12/2019 245.00p 247.00p 239.82p 244.00p 30836068
12/12/2019 219.40p 229.80p 218.20p 229.80p 18350492
11/12/2019 220.20p 221.00p 218.20p 219.00p 8052981
10/12/2019 221.00p 222.20p 218.80p 220.00p 10447181
09/12/2019 222.80p 223.20p 217.40p 221.40p 9941184
06/12/2019 223.40p 224.60p 220.60p 222.60p 22380814
05/12/2019 222.40p 223.00p 215.00p 221.60p 29620654
04/12/2019 231.00p 234.00p 223.40p 224.80p 21920590
03/12/2019 235.20p 235.20p 229.20p 231.00p 8553104
02/12/2019 236.80p 237.60p 233.80p 234.80p 7338343
29/11/2019 238.00p 239.80p 236.00p 236.00p 8853775
28/11/2019 239.20p 239.87p 236.80p 238.60p 6708671
27/11/2019 238.00p 240.20p 236.60p 238.20p 11163247
26/11/2019 237.00p 238.20p 235.20p 238.20p 30287692
25/11/2019 233.20p 238.30p 231.60p 237.80p 10577942
22/11/2019 231.60p 233.40p 230.80p 231.00p 9613691
21/11/2019 232.00p 232.40p 226.00p 230.80p 13272111
20/11/2019 234.00p 235.00p 229.80p 232.80p 11557093
19/11/2019 234.00p 236.60p 232.86p 233.40p 12411497
18/11/2019 226.00p 238.32p 226.00p 233.40p 20867680
15/11/2019 230.00p 232.20p 226.00p 226.00p 14006961
14/11/2019 226.00p 229.40p 224.80p 228.00p 12128276
13/11/2019 227.00p 230.20p 223.80p 226.80p 14333773
12/11/2019 220.20p 230.80p 219.80p 228.80p 14619238
11/11/2019 218.60p 221.40p 217.60p 220.60p 10310996
08/11/2019 218.00p 218.75p 214.20p 218.00p 10714703
07/11/2019 216.80p 221.40p 216.00p 218.00p 17127422
06/11/2019 212.40p 217.00p 212.40p 215.60p 16073669
05/11/2019 219.20p 220.39p 214.20p 214.20p 14867429
04/11/2019 217.20p 221.60p 216.80p 219.80p 18083234
01/11/2019 214.00p 217.80p 214.00p 217.00p 14712014
31/10/2019 212.00p 214.60p 211.40p 213.80p 14670571
30/10/2019 215.00p 216.20p 210.20p 213.00p 17745104
29/10/2019 219.20p 220.40p 214.80p 216.00p 19061312
28/10/2019 226.00p 227.20p 218.80p 220.00p 16990990
25/10/2019 226.00p 228.80p 223.68p 225.20p 20160512
24/10/2019 212.40p 227.00p 212.40p 227.00p 42340404
23/10/2019 213.00p 215.70p 209.70p 214.00p 59772672
22/10/2019 219.05p 220.60p 201.20p 202.65p 44247264
21/10/2019 220.00p 228.20p 213.00p 218.00p 59385216

*Close Price adjusted for both dividends and splits